Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.04 | 44.47 | 43.70 | 43.86 | 437,199 | -0.26(-0.59%) |
May 28, 2015 | 43.68 | 44.72 | 43.59 | 44.12 | 395,356 | +0.15(+0.34%) |
May 27, 2015 | 44.03 | 44.03 | 43.11 | 43.97 | 608,850 | -0.09(-0.20%) |
May 26, 2015 | 44.81 | 44.94 | 43.89 | 44.06 | 380,639 | -0.76(-1.70%) |
May 22, 2015 | 45.17 | 44.82 | 44.82 | 44.82 | 403,700 | -0.45(-0.99%) |
May 21, 2015 | 45.68 | 46.02 | 45.13 | 45.27 | 420,229 | -0.51(-1.11%) |
May 20, 2015 | 45.35 | 46.00 | 44.29 | 45.78 | 898,249 | +0.85(+1.89%) |
May 19, 2015 | 44.68 | 45.24 | 44.21 | 44.93 | 838,144 | +0.52(+1.17%) |
May 18, 2015 | 43.52 | 44.44 | 43.23 | 44.41 | 723,098 | +0.92(+2.12%) |
May 15, 2015 | 42.71 | 43.62 | 42.41 | 43.49 | 717,125 | +0.53(+1.23%) |
May 14, 2015 | 43.05 | 43.30 | 42.61 | 42.96 | 303,550 | +0.26(+0.61%) |
May 13, 2015 | 43.21 | 43.56 | 42.43 | 42.70 | 274,436 | -0.43(-1.00%) |
May 12, 2015 | 42.12 | 43.16 | 41.41 | 43.13 | 452,492 | +0.62(+1.46%) |
May 11, 2015 | 43.53 | 43.76 | 42.45 | 42.51 | 500,235 | -1.03(-2.37%) |
May 08, 2015 | 44.10 | 44.74 | 43.52 | 43.54 | 403,866 | +0.09(+0.21%) |
May 07, 2015 | 42.76 | 44.10 | 42.62 | 43.45 | 692,053 | +0.66(+1.54%) |
May 06, 2015 | 42.74 | 42.83 | 41.94 | 42.79 | 393,312 | +0.09(+0.21%) |
May 05, 2015 | 43.18 | 43.65 | 42.31 | 42.70 | 461,931 | -0.44(-1.02%) |
May 04, 2015 | 43.56 | 44.05 | 42.95 | 43.14 | 390,891 | -0.16(-0.37%) |
May 01, 2015 | 42.64 | 43.69 | 42.60 | 43.30 | 564,383 | +0.53(+1.24%) |
Apr 30, 2015 | 43.64 | 43.87 | 42.41 | 42.77 | 743,729 | -1.00(-2.28%) |
Apr 29, 2015 | 45.14 | 45.14 | 43.05 | 43.77 | 492,667 | -1.44(-3.19%) |
Apr 28, 2015 | 44.41 | 45.22 | 43.87 | 45.21 | 364,290 | +0.59(+1.32%) |
Apr 27, 2015 | 45.56 | 45.65 | 44.38 | 44.62 | 494,694 | -0.78(-1.72%) |
Apr 24, 2015 | 44.19 | 45.65 | 44.12 | 45.40 | 827,810 | +1.45(+3.30%) |
Apr 23, 2015 | 43.59 | 46.55 | 43.27 | 43.95 | 1,689,187 | -3.29(-6.96%) |
Apr 22, 2015 | 47.85 | 48.13 | 47.02 | 47.24 | 477,517 | -0.65(-1.36%) |
Apr 21, 2015 | 47.40 | 48.43 | 47.23 | 47.89 | 365,057 | +0.82(+1.74%) |
Apr 20, 2015 | 47.67 | 47.76 | 46.62 | 47.07 | 736,970 | -0.32(-0.68%) |
Apr 17, 2015 | 46.79 | 47.42 | 46.02 | 47.39 | 543,696 | +0.19(+0.40%) |
Apr 16, 2015 | 47.72 | 47.94 | 46.86 | 47.20 | 295,791 | -0.70(-1.46%) |
Apr 15, 2015 | 48.42 | 48.56 | 47.67 | 47.90 | 475,430 | +0.06(+0.13%) |
Apr 14, 2015 | 47.34 | 48.02 | 46.80 | 47.84 | 555,588 | +0.70(+1.48%) |
Apr 13, 2015 | 47.85 | 48.02 | 46.87 | 47.14 | 621,814 | -0.56(-1.17%) |
Apr 10, 2015 | 48.42 | 48.67 | 47.36 | 47.70 | 1,005,277 | -0.77(-1.59%) |
Apr 09, 2015 | 48.86 | 49.12 | 47.78 | 48.47 | 760,471 | -1.22(-2.46%) |
Apr 08, 2015 | 48.76 | 49.86 | 48.76 | 49.69 | 406,905 | +0.92(+1.89%) |
Apr 07, 2015 | 49.50 | 49.50 | 48.30 | 48.77 | 344,852 | -0.79(-1.59%) |
Apr 06, 2015 | 49.15 | 49.90 | 48.78 | 49.56 | 378,962 | +0.30(+0.61%) |
Apr 02, 2015 | 48.06 | 49.26 | 49.26 | 49.26 | 556,500 | +1.16(+2.41%) |
Apr 01, 2015 | 48.64 | 48.90 | 47.60 | 48.10 | 505,750 | -0.54(-1.11%) |
Mar 31, 2015 | 48.82 | 49.47 | 48.17 | 48.64 | 634,131 | -0.18(-0.37%) |
Mar 30, 2015 | 48.26 | 49.00 | 47.76 | 48.82 | 440,900 | +0.96(+2.01%) |
Mar 27, 2015 | 46.38 | 47.96 | 46.33 | 47.86 | 428,677 | +1.55(+3.35%) |
Mar 26, 2015 | 46.18 | 46.42 | 45.52 | 46.31 | 398,425 | -0.08(-0.17%) |
Mar 25, 2015 | 46.64 | 47.28 | 46.34 | 46.39 | 423,664 | -0.25(-0.54%) |
Mar 24, 2015 | 46.10 | 47.06 | 45.37 | 46.64 | 432,421 | +0.69(+1.50%) |
Mar 23, 2015 | 45.85 | 46.72 | 45.31 | 45.95 | 604,675 | -0.05(-0.11%) |
Mar 20, 2015 | 45.30 | 47.36 | 45.30 | 46.00 | 888,791 | +1.11(+2.47%) |
Mar 19, 2015 | 45.45 | 45.95 | 44.29 | 44.89 | 475,813 | -0.44(-0.97%) |
Mar 18, 2015 | 43.28 | 45.56 | 42.86 | 45.33 | 842,188 | +2.18(+5.05%) |
Mar 17, 2015 | 43.30 | 43.90 | 42.85 | 43.15 | 421,996 | -0.46(-1.05%) |
Mar 16, 2015 | 43.63 | 44.04 | 43.07 | 43.61 | 415,701 | +0.17(+0.39%) |
Mar 13, 2015 | 43.54 | 43.77 | 43.01 | 43.44 | 403,208 | -0.34(-0.78%) |
Mar 12, 2015 | 43.58 | 44.23 | 43.15 | 43.78 | 529,972 | +0.01(+0.02%) |
Mar 11, 2015 | 42.30 | 43.98 | 42.12 | 43.77 | 526,292 | +1.41(+3.33%) |
Mar 10, 2015 | 42.38 | 42.86 | 42.17 | 42.36 | 314,434 | -0.32(-0.75%) |
Mar 09, 2015 | 42.57 | 43.03 | 41.94 | 42.68 | 441,121 | +0.35(+0.83%) |
Mar 06, 2015 | 43.36 | 43.59 | 41.96 | 42.33 | 567,838 | -1.49(-3.40%) |
Mar 05, 2015 | 43.48 | 44.00 | 43.14 | 43.82 | 428,641 | +0.56(+1.29%) |
Mar 04, 2015 | 42.92 | 43.50 | 42.50 | 43.26 | 512,391 | +0.26(+0.60%) |
Mar 03, 2015 | 44.07 | 44.42 | 42.72 | 43.00 | 1,066,036 | -1.31(-2.96%) |